Skip to main content
Elicio Therapeutics, Inc. (ELTX)
NASDAQ: ELTX · Real-Time Price · USD
10.80
-0.56 (-4.93%)
At close: Apr 28, 2026, 4:00 PM EDT
11.01
+0.21 (1.94%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Elicio Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.2911.4510.7110.8010.80-4.93%95,817
Apr 27, 202611.7412.5510.7611.3611.36-2.82%262,806
Apr 24, 202611.8112.1411.2611.6911.69-1.35%74,920
Apr 23, 202611.8212.1611.6911.8511.85-1.09%72,191
Apr 22, 202612.1812.3911.9611.9811.98-1.64%51,357
Apr 21, 202612.3712.8811.8112.1812.18-0.16%86,600
Apr 20, 202613.5213.6012.2012.2012.20-9.96%146,807
Apr 17, 202612.6013.8912.6013.5513.557.54%375,255
Apr 16, 202611.7312.8911.4212.6012.606.96%169,511
Apr 15, 202611.9812.2311.4111.7811.780.43%75,964
Apr 14, 202610.9111.7910.8211.7311.738.21%132,904
Apr 13, 202610.1310.9510.1310.8410.846.80%113,141
Apr 10, 202610.3810.3810.0010.1510.15-1.36%48,599
Apr 9, 202610.0710.8910.0210.2910.291.58%95,904
Apr 8, 202610.4211.309.8510.1310.130.40%201,555
Apr 7, 202610.6110.619.9710.0910.09-5.44%128,793
Apr 6, 202610.8011.3010.5510.6710.670.19%100,678
Apr 2, 202610.4010.6510.2410.6510.65-0.09%69,297
Apr 1, 202610.7211.2910.6410.6610.66-0.28%48,408
Mar 31, 202610.3611.4610.0010.6910.696.05%98,011
Mar 30, 202610.5011.009.9110.0810.08-3.45%175,730
Mar 27, 202610.7711.0410.1910.4410.44-3.51%82,214
Mar 26, 202610.8711.3810.6810.8210.82-1.28%88,886
Mar 25, 202610.7811.3010.2910.9610.963.89%94,284
Mar 24, 202610.7410.8910.2810.5510.55-3.30%82,519
Mar 23, 202611.1011.4310.6010.9110.910.55%92,721
Mar 20, 202611.9912.0010.6710.8510.85-9.43%198,790
Mar 19, 202611.6212.0611.4211.9811.982.57%71,208
Mar 18, 202612.2512.2511.4111.6811.68-4.11%210,068
Mar 17, 202612.1412.2211.8012.1812.180.16%77,190
Mar 16, 202612.3112.7311.6012.1612.16-0.33%102,521
Mar 13, 202611.3012.7710.7012.2012.2011.93%163,806
Mar 12, 202611.7011.7010.8110.9010.90-7.55%82,942
Mar 11, 202612.8813.1911.0211.7911.79-8.60%266,678
Mar 10, 202612.0113.5712.0112.9012.909.51%282,816
Mar 9, 202611.5412.3411.3911.7811.781.29%144,679
Mar 6, 202611.6411.9911.2411.6311.63-1.61%167,175
Mar 5, 202611.9412.2611.1411.8211.82-2.80%119,933
Mar 4, 202613.0013.4212.0112.1612.16-2.72%187,762
Mar 3, 202613.4013.8412.4312.5012.50-9.68%244,733
Mar 2, 202612.9614.9312.8113.8413.846.54%257,457
Feb 27, 202611.6013.4111.5912.9912.9910.65%206,386
Feb 26, 202611.0011.8610.5011.7411.746.92%177,574
Feb 25, 20269.9910.989.9210.9810.9810.35%169,930
Feb 24, 20269.1810.229.109.959.958.74%211,043
Feb 23, 20268.789.268.619.159.154.57%44,673
Feb 20, 20268.708.778.658.758.75-1.24%48,596
Feb 19, 20268.778.958.618.868.86-0.23%63,409
Feb 18, 20268.529.258.528.888.883.38%55,867
Feb 17, 20268.619.058.378.598.590.47%48,909
Feb 13, 20268.309.618.308.558.551.66%147,212
Feb 12, 20268.408.708.058.418.410.12%131,139
Feb 11, 20268.778.788.368.408.40-3.45%148,431
Feb 10, 20269.529.658.348.708.70-8.52%300,145
Feb 9, 20268.329.828.099.519.5114.30%294,504
Feb 6, 20267.758.347.518.328.329.33%115,821
Feb 5, 20267.857.947.517.617.61-3.06%130,017
Feb 4, 20268.328.327.677.857.85-3.21%197,131
Feb 3, 20268.118.368.008.118.110.12%133,800
Feb 2, 20267.648.707.648.108.106.58%339,499
Jan 30, 20268.058.257.377.607.60-5.94%121,234
Jan 29, 20268.218.267.988.088.08-1.34%62,677
Jan 28, 20268.418.538.008.198.19-3.08%82,860
Jan 27, 20268.278.538.268.458.452.30%206,695
Jan 26, 20268.098.468.008.268.261.98%141,174
Jan 23, 20268.018.197.888.108.101.12%98,516
Jan 22, 20267.928.237.928.018.011.52%76,684
Jan 21, 20267.998.197.897.897.89-0.75%60,396
Jan 20, 20268.258.387.817.957.95-3.64%68,063
Jan 16, 20268.249.007.828.258.255.63%137,306
Jan 15, 20268.018.237.787.817.81-2.74%34,979
Jan 14, 20267.778.157.558.038.033.35%48,389
Jan 13, 20267.707.867.487.777.770.39%57,227
Jan 12, 20268.038.347.517.747.74-3.97%115,354
Jan 9, 20268.268.598.028.068.06-2.18%145,786
Jan 8, 20268.308.388.188.248.24-0.72%145,162
Jan 7, 20268.138.648.048.308.302.85%83,075
Jan 6, 20267.878.107.838.078.072.67%47,116
Jan 5, 20268.088.247.837.867.86-2.36%72,296
Jan 2, 20268.078.317.958.058.051.13%72,694
Dec 31, 20257.958.107.777.967.960.63%75,996
Dec 30, 20257.988.067.807.917.91-1.12%71,288
Dec 29, 20258.078.077.808.008.00-0.87%106,460
Dec 26, 20258.218.217.978.078.07-1.47%54,931
Dec 24, 20258.038.318.008.198.192.12%56,752
Dec 23, 20258.078.137.958.028.02-0.74%67,556
Dec 22, 20257.958.397.958.088.081.76%105,259
Dec 19, 20257.968.277.897.947.94-0.63%96,312
Dec 18, 20257.988.307.907.997.991.52%113,837
Dec 17, 20258.228.257.737.877.87-3.44%115,686
Dec 16, 20258.518.788.158.158.15-4.34%146,858
Dec 15, 20258.228.788.228.528.524.09%142,962
Dec 12, 20258.368.498.158.198.19-2.21%49,162
Dec 11, 20258.118.508.048.378.373.98%87,459
Dec 10, 20258.098.517.908.058.05-0.49%109,522
Dec 9, 20258.428.587.988.098.09-4.09%166,379
Dec 8, 20258.109.008.018.448.445.44%66,267
Dec 5, 20258.368.457.928.008.00-3.90%74,341
Dec 4, 20258.038.597.838.338.333.42%86,630
Dec 3, 20257.518.267.518.058.056.76%132,003